GRANULES INDIA LIMITED (granules)
PHARMA
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 494.45 | 494.45 | 475.3 | 480.95 | 976100 |
| 2025-07-07 05:30:00 | 496.0 | 497.4 | 490.95 | 493.0 | 1104025 |
| 2025-07-04 05:30:00 | 492.3 | 498.1 | 491.0 | 494.05 | 1416850 |
| 2025-07-03 05:30:00 | 492.3 | 496.4 | 488.0 | 490.8 | 1185725 |
| 2025-07-02 05:30:00 | 492.95 | 499.15 | 487.75 | 491.4 | 1713550 |
| 2025-07-01 05:30:00 | 497.65 | 497.65 | 485.0 | 490.9 | 1097575 |
| 2025-06-30 05:30:00 | 498.0 | 501.0 | 493.75 | 496.75 | 940625 |
| 2025-06-27 05:30:00 | 501.3 | 505.5 | 497.4 | 498.35 | 1421150 |
| 2025-06-26 05:30:00 | 494.5 | 498.95 | 488.95 | 495.9 | 6240000 |
| 2025-06-25 05:30:00 | 494.95 | 499.9 | 489.85 | 493.55 | 4350000 |
| 2025-06-24 05:30:00 | 502.0 | 504.1 | 487.1 | 489.4 | 4612000 |
| 2025-06-23 05:30:00 | 485.5 | 500.7 | 482.05 | 497.6 | 4128000 |
| 2025-06-20 05:30:00 | 480.9 | 492.0 | 480.1 | 488.05 | 2787000 |
| 2025-06-19 05:30:00 | 494.05 | 499.4 | 479.7 | 481.25 | 2928000 |
| 2025-06-18 05:30:00 | 498.0 | 504.5 | 494.1 | 496.0 | 1857000 |
| 2025-06-17 05:30:00 | 516.7 | 519.6 | 494.25 | 499.6 | 2355000 |
| 2025-06-16 05:30:00 | 511.2 | 518.85 | 498.0 | 516.65 | 2809000 |
| 2025-06-13 05:30:00 | 520.0 | 526.1 | 509.65 | 511.4 | 1796000 |
| 2025-06-12 05:30:00 | 537.55 | 542.3 | 522.35 | 526.3 | 1633000 |
| 2025-06-11 05:30:00 | 545.0 | 549.45 | 534.35 | 538.7 | 1962000 |
| 2025-06-10 05:30:00 | 537.2 | 548.1 | 537.15 | 544.7 | 1299000 |
| 2025-06-09 05:30:00 | 532.35 | 542.0 | 531.25 | 539.35 | 1060000 |
| 2025-06-06 05:30:00 | 535.45 | 535.9 | 527.5 | 532.45 | 846000 |
| 2025-06-05 05:30:00 | 530.75 | 542.9 | 530.7 | 536.55 | 1533000 |
| 2025-06-04 05:30:00 | 525.6 | 532.5 | 514.5 | 530.75 | 1296000 |
| 2025-06-03 05:30:00 | 530.2 | 532.7 | 523.4 | 524.75 | 1187000 |
| 2025-06-02 05:30:00 | 533.0 | 535.0 | 527.35 | 531.65 | 834000 |
| 2025-05-30 05:30:00 | 540.85 | 548.05 | 525.95 | 534.0 | 2293000 |
| 2025-05-29 05:30:00 | 528.5 | 537.85 | 525.95 | 536.45 | 3998000 |
| 2025-05-28 05:30:00 | 530.55 | 535.2 | 519.3 | 523.9 | 5310000 |
| 2025-05-27 05:30:00 | 525.55 | 533.15 | 518.8 | 530.75 | 3648000 |
| 2025-05-26 05:30:00 | 521.75 | 527.65 | 519.65 | 521.65 | 3683000 |
| 2025-05-23 05:30:00 | 516.4 | 523.4 | 512.45 | 519.35 | 3695000 |
| 2025-05-22 05:30:00 | 518.15 | 523.8 | 511.95 | 516.95 | 1131000 |
| 2025-05-21 05:30:00 | 515.3 | 524.1 | 512.0 | 519.35 | 2013000 |
| 2025-05-20 05:30:00 | 516.0 | 519.55 | 508.05 | 510.75 | 1374000 |
| 2025-05-19 05:30:00 | 507.0 | 522.55 | 506.55 | 513.05 | 1817000 |
| 2025-05-16 05:30:00 | 506.6 | 510.8 | 499.0 | 508.2 | 1852000 |
| 2025-05-15 05:30:00 | 493.25 | 505.5 | 488.0 | 504.15 | 2589000 |
| 2025-05-14 05:30:00 | 478.65 | 495.45 | 474.45 | 493.2 | 3255000 |
| 2025-05-13 05:30:00 | 462.85 | 483.45 | 462.85 | 479.5 | 2643000 |
| 2025-05-12 05:30:00 | 443.0 | 464.7 | 435.65 | 462.95 | 3872000 |
| 2025-05-09 05:30:00 | 439.0 | 445.7 | 432.0 | 442.25 | 1219000 |
| 2025-05-08 05:30:00 | 456.0 | 457.95 | 438.8 | 442.3 | 1712000 |
| 2025-05-07 05:30:00 | 446.9 | 456.15 | 443.6 | 455.3 | 1141000 |
| 2025-05-06 05:30:00 | 462.15 | 462.15 | 446.2 | 448.45 | 1455000 |
| 2025-05-05 05:30:00 | 457.65 | 465.7 | 453.15 | 465.1 | 1623000 |
| 2025-05-02 05:30:00 | 458.65 | 467.45 | 450.05 | 456.75 | 1695000 |
| 2025-04-30 05:30:00 | 460.45 | 470.9 | 454.05 | 456.45 | 1687000 |
| 2025-04-29 05:30:00 | 465.95 | 469.3 | 455.55 | 457.75 | 925000 |
| 2025-04-28 05:30:00 | 453.55 | 467.55 | 453.25 | 463.15 | 1557000 |
| 2025-04-25 05:30:00 | 477.85 | 481.0 | 451.0 | 453.35 | 2618000 |
| 2025-04-24 05:30:00 | 482.85 | 489.3 | 469.15 | 474.35 | 5312000 |
| 2025-04-23 05:30:00 | 479.85 | 488.8 | 470.85 | 485.55 | 4063000 |
| 2025-04-22 05:30:00 | 481.5 | 482.6 | 474.65 | 479.8 | 3833000 |
| 2025-04-21 05:30:00 | 471.65 | 484.25 | 467.65 | 481.1 | 4177000 |
| 2025-04-17 05:30:00 | 461.15 | 470.0 | 456.3 | 466.6 | 1744000 |
| 2025-04-16 05:30:00 | 466.0 | 466.5 | 456.0 | 462.65 | 1919000 |
| 2025-04-15 05:30:00 | 457.0 | 465.3 | 453.65 | 464.5 | 1348000 |
| 2025-04-11 05:30:00 | 443.0 | 455.85 | 443.0 | 452.15 | 1896000 |
| 2025-04-09 05:30:00 | 434.8 | 441.85 | 421.65 | 432.15 | 1990000 |
| 2025-04-08 05:30:00 | 449.85 | 449.9 | 429.05 | 444.95 | 2150000 |
| 2025-04-07 05:30:00 | 438.95 | 444.0 | 427.6 | 438.4 | 2023000 |
| 2025-04-04 05:30:00 | 491.35 | 491.4 | 454.3 | 457.75 | 4028000 |
| 2025-04-03 05:30:00 | 492.45 | 503.9 | 488.25 | 492.75 | 2652000 |
| 2025-04-02 05:30:00 | 484.05 | 487.5 | 473.75 | 485.65 | 2489000 |
| 2025-04-01 05:30:00 | 488.7 | 498.5 | 481.2 | 483.9 | 1829000 |
| 2025-03-28 05:30:00 | 493.6 | 503.2 | 483.45 | 487.05 | 2001000 |
| 2025-03-27 05:30:00 | 494.0 | 496.4 | 478.0 | 493.35 | 6078000 |
| 2025-03-26 05:30:00 | 503.1 | 505.05 | 492.2 | 493.45 | 4648000 |
| 2025-03-25 05:30:00 | 510.0 | 512.85 | 499.55 | 505.55 | 6132000 |
| 2025-03-24 05:30:00 | 509.0 | 517.3 | 503.05 | 512.05 | 3672000 |
| 2025-03-21 05:30:00 | 504.8 | 509.95 | 498.1 | 508.0 | 2336000 |
| 2025-03-20 05:30:00 | 496.3 | 508.0 | 494.25 | 500.9 | 2770000 |
| 2025-03-19 05:30:00 | 498.35 | 501.7 | 489.85 | 498.5 | 1749000 |
| 2025-03-18 05:30:00 | 490.65 | 498.0 | 487.55 | 495.5 | 1884000 |
| 2025-03-17 05:30:00 | 470.8 | 490.95 | 470.8 | 489.3 | 2304000 |
| 2025-03-13 05:30:00 | 482.2 | 482.2 | 470.55 | 471.5 | 806000 |
| 2025-03-12 05:30:00 | 476.95 | 484.75 | 469.0 | 477.7 | 1522000 |
| 2025-03-11 05:30:00 | 465.75 | 484.05 | 459.05 | 481.1 | 2164000 |
| 2025-03-10 05:30:00 | 498.05 | 498.05 | 476.55 | 479.4 | 2443000 |
| 2025-03-07 05:30:00 | 491.8 | 500.7 | 488.8 | 495.7 | 1753000 |
| 2025-03-06 05:30:00 | 490.0 | 503.2 | 489.15 | 494.5 | 3085000 |
| 2025-03-05 05:30:00 | 465.0 | 488.6 | 455.55 | 485.5 | 7334000 |
| 2025-03-04 05:30:00 | 473.0 | 483.0 | 464.7 | 474.3 | 2124000 |
| 2025-03-03 05:30:00 | 462.5 | 476.9 | 456.35 | 474.35 | 2020000 |
| 2025-02-28 05:30:00 | 480.0 | 497.8 | 458.5 | 463.15 | 5440000 |
| 2025-02-27 05:30:00 | 532.2 | 532.2 | 500.0 | 508.2 | 6979000 |
| 2025-02-25 05:30:00 | 514.75 | 523.2 | 507.75 | 516.75 | 4510000 |
| 2025-02-24 05:30:00 | 516.35 | 520.55 | 502.1 | 515.95 | 5952000 |
| 2025-02-21 05:30:00 | 526.6 | 529.15 | 505.05 | 508.45 | 3626000 |
| 2025-02-20 05:30:00 | 527.2 | 532.8 | 516.6 | 528.5 | 1406000 |
| 2025-02-19 05:30:00 | 517.9 | 537.0 | 505.45 | 532.85 | 2202000 |
| 2025-02-18 05:30:00 | 527.8 | 527.8 | 501.75 | 518.15 | 1831000 |
| 2025-02-17 05:30:00 | 512.0 | 530.0 | 501.65 | 523.5 | 2126000 |
| 2025-02-14 05:30:00 | 550.8 | 550.8 | 505.8 | 513.05 | 3134000 |
| 2025-02-13 05:30:00 | 531.5 | 562.7 | 531.5 | 544.35 | 1580000 |
| 2025-02-12 05:30:00 | 547.0 | 549.15 | 530.55 | 540.0 | 1978000 |
| 2025-02-11 05:30:00 | 567.45 | 568.05 | 546.9 | 552.65 | 1614000 |
| 2025-02-10 05:30:00 | 583.0 | 587.1 | 564.0 | 570.0 | 1101000 |